Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tim Participacoes S.A. (NY: TSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.44 11.55 11.34 11.36 545,857 +0.02(+0.16%)
Sep 29, 2016 11.52 11.71 11.30 11.35 1,212,746 -0.21(-1.85%)
Sep 28, 2016 11.34 11.56 11.26 11.56 2,419,243 +0.23(+2.05%)
Sep 27, 2016 11.30 11.36 11.14 11.33 1,087,671 +0.07(+0.58%)
Sep 26, 2016 11.20 11.31 11.14 11.26 1,069,832 +0.00(+0.00%)
Sep 23, 2016 11.37 11.48 11.25 11.26 613,583 -0.19(-1.70%)
Sep 22, 2016 11.49 11.62 11.33 11.46 1,828,521 +0.24(+2.15%)
Sep 21, 2016 11.20 11.30 10.96 11.22 2,286,613 +0.12(+1.09%)
Sep 20, 2016 11.21 11.31 11.09 11.10 622,748 -0.04(-0.33%)
Sep 19, 2016 11.37 11.41 11.04 11.13 713,027 -0.11(-0.99%)
Sep 16, 2016 11.23 11.31 11.16 11.24 937,258 -0.07(-0.66%)
Sep 15, 2016 10.97 11.36 10.86 11.32 937,771 +0.38(+3.48%)
Sep 14, 2016 10.98 11.05 10.85 10.94 1,637,362 -0.03(-0.25%)
Sep 13, 2016 11.23 11.23 10.83 10.97 1,394,871 -0.44(-3.83%)
Sep 12, 2016 11.17 11.42 11.10 11.40 1,049,396 -0.01(-0.08%)
Sep 09, 2016 11.77 11.82 11.36 11.41 1,353,127 -0.70(-5.75%)
Sep 08, 2016 12.43 12.55 12.08 12.11 789,183 -0.43(-3.41%)
Sep 07, 2016 12.38 12.54 12.35 12.53 622,015 +0.15(+1.20%)
Sep 06, 2016 11.98 12.45 11.96 12.39 735,867 +0.33(+2.77%)
Sep 02, 2016 12.13 12.05 12.05 12.05 827,596 +0.04(+0.31%)
Sep 01, 2016 11.88 12.09 11.80 12.01 563,828 +0.04(+0.31%)
Aug 31, 2016 11.89 12.01 11.75 11.98 839,390 +0.22(+1.90%)
Aug 30, 2016 11.81 11.89 11.65 11.75 425,966 -0.12(-1.02%)
Aug 29, 2016 11.65 11.96 11.63 11.88 540,959 +0.21(+1.83%)
Aug 26, 2016 11.92 12.13 11.59 11.66 948,285 -0.25(-2.10%)
Aug 25, 2016 11.90 12.04 11.88 11.91 530,766 -0.06(-0.47%)
Aug 24, 2016 11.77 12.14 11.70 11.97 665,333 +0.03(+0.23%)
Aug 23, 2016 11.97 12.13 11.92 11.94 706,180 +0.06(+0.47%)
Aug 22, 2016 12.01 12.01 11.72 11.88 858,545 -0.20(-1.61%)
Aug 19, 2016 12.10 12.11 11.92 12.08 718,679 -0.09(-0.76%)
Aug 18, 2016 12.22 12.29 12.07 12.17 1,457,389 -0.04(-0.30%)
Aug 17, 2016 12.14 12.26 11.95 12.21 1,208,047 -0.04(-0.30%)
Aug 16, 2016 12.54 12.54 12.19 12.25 917,567 +0.02(+0.15%)
Aug 15, 2016 12.17 12.37 12.17 12.23 1,519,164 +0.12(+1.00%)
Aug 12, 2016 11.91 12.21 11.88 12.11 539,195 -0.08(-0.68%)
Aug 11, 2016 12.03 12.21 11.98 12.19 624,280 +0.20(+1.70%)
Aug 10, 2016 12.18 12.21 11.92 11.99 712,971 -0.10(-0.84%)
Aug 09, 2016 12.16 12.16 12.00 12.09 609,747 +0.06(+0.54%)
Aug 08, 2016 11.89 12.11 11.89 12.02 718,575 +0.08(+0.70%)
Aug 05, 2016 12.14 12.14 11.74 11.94 1,195,298 -0.15(-1.23%)
Aug 04, 2016 12.06 12.24 11.97 12.09 623,351 +0.10(+0.85%)
Aug 03, 2016 11.58 12.01 11.50 11.99 867,842 +0.27(+2.30%)
Aug 02, 2016 11.88 11.99 11.61 11.72 698,272 -0.18(-1.48%)
Aug 01, 2016 11.87 11.97 11.75 11.89 1,279,964 -0.07(-0.62%)
Jul 29, 2016 11.93 12.08 11.77 11.97 1,515,271 +0.18(+1.50%)
Jul 28, 2016 11.79 11.83 11.50 11.79 1,259,043 +0.00(+0.00%)
Jul 27, 2016 11.63 11.84 11.51 11.79 2,292,935 +0.11(+0.95%)
Jul 26, 2016 11.10 11.88 11.10 11.68 2,250,304 +0.59(+5.36%)
Jul 25, 2016 11.23 11.29 10.97 11.09 1,410,238 -0.29(-2.53%)
Jul 22, 2016 11.24 11.37 11.13 11.37 1,185,063 +0.18(+1.58%)
Jul 21, 2016 11.15 11.36 11.07 11.20 2,830,874 +0.02(+0.17%)
Jul 20, 2016 11.10 11.25 11.04 11.18 943,378 +0.07(+0.67%)
Jul 19, 2016 10.93 11.10 10.87 11.10 787,540 +0.01(+0.08%)
Jul 18, 2016 10.87 11.14 10.82 11.10 584,202 +0.16(+1.44%)
Jul 15, 2016 10.99 11.10 10.82 10.94 980,866 -0.15(-1.34%)
Jul 14, 2016 10.84 11.11 10.69 11.09 2,291,887 +0.39(+3.65%)
Jul 13, 2016 10.32 10.72 10.27 10.70 1,185,097 +0.46(+4.54%)
Jul 12, 2016 10.39 10.53 10.23 10.23 735,362 +0.02(+0.18%)
Jul 11, 2016 10.08 10.21 10.08 10.21 455,593 +0.17(+1.66%)
Jul 08, 2016 9.823 10.09 9.600 10.05 678,682 +0.45(+4.64%)
Jul 07, 2016 9.470 9.703 9.470 9.600 1,049,333 +0.18(+1.87%)
Jul 06, 2016 9.498 9.508 9.303 9.424 789,040 -0.20(-2.12%)
Jul 05, 2016 9.638 9.749 9.540 9.628 905,872 -0.43(-4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.